Spot 45.93
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.80 | 17.65 | 15.72 | +1.00 | 35.2% | 30 | 35.2% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 12.20 | 14.00 | 13.10 | +1.00 | 31.3% | 33 | 31.3% | -0.03 | 0.09 | 0.03 | 0.14 | — |
| — | 9.65 | 12.15 | 10.90 | +1.00 | 29.1% | 35 | 29.1% | -0.05 | 0.12 | 0.06 | 0.17 | — |
| — | 6.00 | 8.30 | 7.15 | +0.98 | 26.6% | 38 | 26.6% | -0.11 | 0.29 | 0.24 | 0.35 | — |
| — | 5.60 | 6.30 | 5.95 | +0.87 | 25.2% | 40 | 25.2% | -0.17 | 0.54 | 0.43 | 0.65 | — |
| — | 4.45 | 6.05 | 5.25 | +0.82 | 24.7% | 41 | 24.7% | -0.22 | 0.73 | 0.60 | 0.86 | — |
| — | 3.85 | 4.65 | 4.25 | +0.77 | 24.2% | 42 | 24.2% | -0.28 | 0.94 | 0.81 | 1.08 | — |
| — | 3.45 | 4.45 | 3.95 | +0.71 | 23.8% | 43 | 23.8% | -0.34 | 1.26 | 1.15 | 1.37 | — |
| — | 2.80 | 3.15 | 2.98 | +0.64 | 23.4% | 44 | 23.4% | -0.41 | 1.71 | 1.49 | 1.93 | — |
| — | 2.25 | 2.52 | 2.38 | +0.57 | 23.1% | 45 | 23.1% | -0.48 | 2.04 | 1.88 | 2.19 | — |
| — | 1.71 | 2.00 | 1.85 | +0.49 | 22.9% | 46 | 22.9% | -0.56 | 2.65 | 2.55 | 2.75 | — |
| — | 1.29 | 1.55 | 1.42 | +0.42 | 22.7% | 47 | 22.7% | -0.63 | 3.30 | 3.10 | 3.50 | — |
| — | 1.00 | 1.26 | 1.13 | +0.34 | 22.6% | 48 | 22.6% | -0.69 | 4.08 | 3.75 | 4.40 | — |
| — | 0.82 | 0.93 | 0.88 | +0.28 | 22.6% | 49 | 22.6% | -0.75 | 4.80 | 4.20 | 5.40 | — |
| — | 0.56 | 0.69 | 0.62 | +0.22 | 22.6% | 50 | 22.6% | -0.80 | 5.53 | 5.30 | 5.75 | — |
| — | 0.26 | 0.36 | 0.31 | +0.12 | 22.8% | 52.5 | 22.8% | -0.90 | 7.92 | 7.05 | 8.80 | — |
| — | 0.12 | 0.22 | 0.17 | +0.06 | 23.4% | 55 | 23.4% | -0.95 | 9.85 | 8.90 | 10.80 | — |
| — | 0.06 | 0.18 | 0.12 | +0.03 | 24.3% | 57.5 | 24.3% | -0.97 | 12.78 | 11.80 | 13.75 | — |
| — | 0.03 | 0.10 | 0.07 | +0.02 | 25.5% | 60 | 25.5% | -0.98 | 15.00 | 14.15 | 15.85 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 28.7% | 65 | 28.7% | -1.00 | 19.68 | 18.75 | 20.60 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.